MADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.31	36.31	35.68	36.04	36.04	-1.88%	13,287
Apr 27, 2026	36.84	36.91	36.60	36.73	36.73	-0.16%	9,175
Apr 24, 2026	37.27	37.27	36.73	36.79	36.79	-0.89%	47,091
Apr 23, 2026	36.73	37.30	36.59	37.12	37.12	1.06%	40,358
Apr 22, 2026	37.24	37.34	36.55	36.73	36.73	-0.57%	18,509
Apr 21, 2026	37.31	37.61	36.94	36.94	36.94	-0.94%	11,012
Apr 20, 2026	37.02	37.33	37.02	37.29	37.29	0.46%	15,513
Apr 17, 2026	36.67	37.36	36.67	37.12	37.12	2.51%	38,450
Apr 16, 2026	36.26	36.26	35.91	36.21	36.21	-0.08%	12,380
Apr 15, 2026	37.08	37.08	36.08	36.24	36.24	-2.13%	29,619
Apr 14, 2026	36.84	37.08	36.80	37.03	37.03	1.09%	40,151
Apr 13, 2026	36.19	36.68	36.18	36.63	36.63	0.83%	31,371
Apr 10, 2026	36.30	36.49	36.15	36.33	36.33	0.47%	12,924
Apr 9, 2026	35.67	36.24	35.67	36.16	36.16	1.46%	25,595
Apr 8, 2026	35.33	35.66	35.31	35.64	35.64	5.16%	21,995
Apr 7, 2026	33.62	33.89	33.56	33.89	33.89	0.09%	6,617
Apr 6, 2026	33.72	33.90	33.60	33.86	33.86	0.15%	23,824
Apr 2, 2026	33.21	33.90	33.21	33.81	33.81	-0.41%	19,410
Apr 1, 2026	33.64	34.25	33.64	33.95	33.95	1.89%	34,243
Mar 31, 2026	32.42	33.32	32.42	33.32	33.32	4.13%	11,933
Mar 30, 2026	33.18	33.18	31.92	32.00	32.00	-2.68%	14,822
Mar 27, 2026	33.07	33.30	32.76	32.88	32.88	-1.35%	16,395
Mar 26, 2026	34.23	34.23	33.30	33.33	33.33	-3.30%	12,969
Mar 25, 2026	34.71	34.74	34.37	34.47	34.47	0.70%	13,905
Mar 24, 2026	33.30	34.39	33.30	34.23	34.23	1.54%	15,648
Mar 23, 2026	33.84	34.36	33.71	33.71	33.71	1.74%	26,562
Mar 20, 2026	33.90	33.90	32.87	33.13	33.13	-2.41%	31,334
Mar 19, 2026	33.44	34.09	33.25	33.95	33.95	0.18%	21,653
Mar 18, 2026	34.05	34.40	33.89	33.89	33.89	-0.85%	15,640
Mar 17, 2026	34.32	34.35	34.00	34.18	34.18	0.26%	19,731
Mar 16, 2026	34.05	34.41	33.98	34.09	34.06	1.01%	7,595
Mar 13, 2026	34.16	34.28	33.60	33.75	33.72	-0.38%	11,857
Mar 12, 2026	34.26	34.35	33.88	33.88	33.85	-2.45%	15,179
Mar 11, 2026	34.75	34.83	34.54	34.73	34.70	-0.33%	14,872
Mar 10, 2026	34.95	35.45	34.85	34.85	34.81	0.22%	31,234
Mar 9, 2026	33.70	34.77	33.60	34.77	34.74	1.67%	23,921
Mar 6, 2026	34.39	34.50	34.11	34.20	34.17	-2.12%	20,398
Mar 5, 2026	35.65	35.70	34.59	34.94	34.91	-2.40%	22,997
Mar 4, 2026	35.92	35.99	35.48	35.80	35.76	0.76%	13,276
Mar 3, 2026	35.63	35.74	34.93	35.53	35.50	-2.98%	37,540
Mar 2, 2026	35.95	36.67	35.82	36.62	36.58	0.60%	43,978
Feb 27, 2026	36.20	36.40	35.97	36.40	36.36	-0.43%	37,501
Feb 26, 2026	36.97	36.97	36.00	36.56	36.52	-0.68%	18,955
Feb 25, 2026	37.15	37.16	36.56	36.81	36.77	-0.51%	17,256
Feb 24, 2026	36.54	37.03	36.54	37.00	36.96	1.70%	39,023
Feb 23, 2026	36.69	36.80	36.24	36.38	36.34	-1.17%	23,444
Feb 20, 2026	36.62	36.98	36.42	36.81	36.77	0.41%	31,153
Feb 19, 2026	36.28	36.72	36.28	36.66	36.62	0.77%	37,059
Feb 18, 2026	36.57	36.75	36.24	36.38	36.34	-0.14%	23,458
Feb 17, 2026	36.18	36.52	35.95	36.43	36.39	0.55%	160,731
Feb 13, 2026	35.93	36.51	35.91	36.23	36.19	1.37%	21,127
Feb 12, 2026	36.66	37.02	35.74	35.74	35.70	-1.73%	26,651
Feb 11, 2026	36.45	36.70	35.95	36.37	36.33	1.65%	39,527
Feb 10, 2026	35.90	36.02	35.64	35.78	35.74	-0.31%	23,389
Feb 9, 2026	35.50	35.96	35.39	35.89	35.85	1.18%	25,764
Feb 6, 2026	34.82	35.52	34.82	35.47	35.44	3.65%	12,177
Feb 5, 2026	34.40	34.47	34.09	34.22	34.19	-1.75%	13,230
Feb 4, 2026	35.47	35.53	34.47	34.83	34.80	-0.74%	25,526
Feb 3, 2026	34.75	35.23	34.53	35.09	35.06	1.30%	42,607
Feb 2, 2026	34.15	34.66	34.15	34.64	34.61	1.32%	14,415
Jan 30, 2026	34.52	34.64	34.00	34.19	34.16	-1.24%	8,665
Jan 29, 2026	34.66	34.79	34.44	34.62	34.59	1.11%	17,850
Jan 28, 2026	34.27	34.48	33.98	34.24	34.21	-0.44%	20,194
Jan 27, 2026	34.09	34.39	34.09	34.39	34.36	1.51%	8,151
Jan 26, 2026	33.96	33.96	33.76	33.88	33.85	-	41,039
Jan 23, 2026	34.30	34.30	33.79	33.88	33.85	-1.14%	12,488
Jan 22, 2026	34.50	34.55	34.17	34.27	34.24	-	37,008
Jan 21, 2026	33.78	34.33	33.71	34.27	34.24	2.21%	14,358
Jan 20, 2026	33.55	33.91	33.43	33.53	33.50	-1.90%	16,831
Jan 16, 2026	34.20	34.26	34.09	34.18	34.15	0.50%	14,267
Jan 15, 2026	33.98	34.17	33.88	34.01	33.98	1.43%	30,339
Jan 14, 2026	33.62	33.62	33.28	33.53	33.50	-0.06%	26,365
Jan 13, 2026	33.47	33.64	33.24	33.55	33.52	1.02%	11,548
Jan 12, 2026	32.82	33.21	32.82	33.21	33.18	1.13%	29,673
Jan 9, 2026	32.44	32.88	32.44	32.84	32.81	1.02%	18,082
Jan 8, 2026	32.43	32.59	32.40	32.51	32.48	1.01%	23,381
Jan 7, 2026	32.86	32.91	32.18	32.19	32.15	-1.93%	42,908
Jan 6, 2026	32.20	32.82	32.00	32.82	32.79	1.52%	14,179
Jan 5, 2026	32.22	32.38	32.19	32.33	32.30	1.08%	11,908
Jan 2, 2026	31.47	32.00	31.39	31.99	31.95	2.52%	12,872
Dec 31, 2025	31.59	31.59	31.20	31.20	31.17	-0.87%	12,887
Dec 30, 2025	31.60	31.64	31.47	31.47	31.44	-0.62%	50,226
Dec 29, 2025	31.75	31.75	31.62	31.67	31.64	-0.38%	24,196
Dec 26, 2025	31.70	31.80	31.70	31.79	31.76	-0.14%	2,538
Dec 24, 2025	31.80	31.85	31.77	31.84	31.80	0.17%	8,078
Dec 23, 2025	31.82	31.82	31.67	31.78	31.75	-0.06%	13,076
Dec 22, 2025	31.58	31.81	31.57	31.80	31.77	1.30%	10,463
Dec 19, 2025	30.93	31.39	30.93	31.39	31.36	1.65%	4,574
Dec 18, 2025	31.01	31.01	30.83	30.88	30.85	1.05%	11,471
Dec 17, 2025	31.15	31.15	30.52	30.56	30.53	-1.80%	6,485
Dec 16, 2025	31.41	31.41	31.01	31.12	31.09	-1.05%	4,381
Dec 15, 2025	31.51	31.51	31.41	31.45	31.34	0.35%	4,041
Dec 12, 2025	32.22	32.22	31.27	31.34	31.23	-2.49%	13,237
Dec 11, 2025	31.83	32.17	31.65	32.14	32.03	1.07%	6,681
Dec 10, 2025	31.21	31.94	31.19	31.80	31.69	2.20%	36,779
Dec 9, 2025	31.37	31.37	31.12	31.12	31.01	-0.40%	9,262
Dec 8, 2025	31.32	31.46	31.19	31.24	31.13	-	7,547
Dec 5, 2025	31.20	31.35	31.19	31.24	31.13	0.10%	5,622
Dec 4, 2025	30.94	31.25	30.94	31.21	31.10	1.10%	2,888
Dec 3, 2025	30.73	30.87	30.58	30.87	30.76	0.72%	2,032